股票概览
59
+0.56%
+0.33
58.51
开盘价
59.8
最高价
58.42
最低价
29,612
成交量
数据更新至: 2025-03-25
技术指标
58.81
MA5 (5日均线)
58.51
MA10 (10日均线)
57.25
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 58.51 | 59.8 | 58.42 | 59 | +0.56% | 29,612 | 175,084,838 |
| 2025-03-24 | 58.44 | 58.9 | 58.07 | 58.67 | +0.38% | 32,423 | 189,786,546 |
| 2025-03-21 | 58.24 | 58.82 | 57.95 | 58.45 | +0.38% | 33,948 | 197,946,047 |
| 2025-03-20 | 60 | 60 | 58.03 | 58.23 | -2.46% | 52,042 | 305,685,753 |
| 2025-03-19 | 59.02 | 60 | 58.67 | 59.7 | +1.07% | 48,814 | 289,567,240 |
| 2025-03-18 | 59.1 | 59.5 | 58.5 | 59.07 | -0.42% | 41,394 | 244,148,834 |
| 2025-03-17 | 58.92 | 59.71 | 57.4 | 59.32 | +0.68% | 89,352 | 525,007,187 |
| 2025-03-14 | 57 | 59.24 | 56.9 | 58.92 | +3.62% | 106,884 | 623,464,293 |
| 2025-03-13 | 56.88 | 57.86 | 56.39 | 56.86 | -0.04% | 39,860 | 227,282,019 |
| 2025-03-12 | 58.12 | 58.79 | 56.84 | 56.88 | -1.16% | 57,882 | 332,996,391 |
| 2025-03-11 | 55.2 | 57.65 | 55.15 | 57.55 | +3.51% | 73,902 | 418,252,649 |
| 2025-03-10 | 55.57 | 55.7 | 55.14 | 55.6 | +0.05% | 25,128 | 139,285,213 |
| 2025-03-07 | 55.45 | 55.8 | 55.05 | 55.57 | +0.11% | 38,391 | 212,461,456 |
| 2025-03-06 | 55.5 | 55.55 | 55.01 | 55.51 | +0.56% | 43,158 | 238,691,106 |
| 2025-03-05 | 55.45 | 55.58 | 54.9 | 55.2 | -0.45% | 26,651 | 146,873,003 |
| 2025-03-04 | 55.5 | 55.58 | 54.8 | 55.45 | -0.23% | 26,669 | 147,307,463 |
| 2025-03-03 | 56.55 | 57.57 | 55.5 | 55.58 | -1.07% | 49,902 | 280,982,448 |
| 2025-02-28 | 56.87 | 57.67 | 56.18 | 56.18 | -1.23% | 44,261 | 252,281,734 |
| 2025-02-27 | 56.33 | 57.15 | 56.04 | 56.88 | +0.98% | 44,814 | 254,468,278 |
| 2025-02-26 | 55.33 | 56.35 | 55.33 | 56.33 | +1.81% | 46,962 | 263,356,568 |
| 2025-02-25 | 56.53 | 56.64 | 55.3 | 55.33 | -2.45% | 41,248 | 230,687,028 |
| 2025-02-24 | 56.9 | 57.26 | 56.41 | 56.72 | -0.6% | 37,745 | 214,432,409 |
| 2025-02-21 | 57.55 | 57.93 | 56.83 | 57.06 | -0.89% | 40,012 | 228,655,352 |
| 2025-02-20 | 57 | 57.82 | 56.88 | 57.57 | +0.65% | 37,183 | 213,452,502 |
| 2025-02-19 | 57.05 | 57.2 | 56.4 | 57.2 | +0.03% | 40,541 | 230,706,193 |
| 2025-02-18 | 56.6 | 57.85 | 56.17 | 57.18 | +1.17% | 61,695 | 353,193,035 |
| 2025-02-17 | 56.67 | 56.77 | 56.01 | 56.52 | -0.48% | 37,168 | 209,454,383 |
| 2025-02-14 | 56.9 | 57.05 | 56.52 | 56.79 | -0.16% | 28,004 | 158,942,173 |
| 2025-02-13 | 56.83 | 57.5 | 56.83 | 56.88 | +0.14% | 45,749 | 261,396,178 |
| 2025-02-12 | 56.8 | 57.05 | 56.4 | 56.8 | -0.12% | 35,837 | 202,904,577 |
| 2025-02-11 | 55.92 | 57.45 | 55.9 | 56.87 | +1.74% | 74,885 | 424,865,740 |
| 2025-02-10 | 55.2 | 56.01 | 54.82 | 55.9 | +1.27% | 55,686 | 308,892,507 |
| 2025-02-07 | 54.3 | 55.5 | 54.11 | 55.2 | +0.58% | 54,464 | 299,935,934 |
| 2025-02-06 | 54.48 | 54.96 | 54.21 | 54.88 | +0.75% | 33,809 | 184,653,472 |
| 2025-02-05 | 55.31 | 55.44 | 54 | 54.47 | -1.39% | 35,566 | 193,739,616 |
| 2025-01-27 | 54.47 | 55.44 | 54.45 | 55.24 | +1.53% | 52,531 | 288,864,141 |
| 2025-01-24 | 54.2 | 54.47 | 53.67 | 54.41 | +0.39% | 45,813 | 247,751,311 |
| 2025-01-23 | 54.73 | 55 | 54.11 | 54.2 | +0.11% | 42,934 | 234,233,911 |
| 2025-01-22 | 55 | 55.01 | 53.71 | 54.14 | -1.56% | 61,714 | 334,063,324 |
| 2025-01-21 | 57.3 | 57.43 | 54.85 | 55 | -3.2% | 93,314 | 518,717,727 |
| 2025-01-20 | 57.06 | 57.8 | 56.66 | 56.82 | +0.26% | 40,383 | 231,477,558 |
| 2025-01-17 | 56.06 | 56.96 | 55.68 | 56.67 | +1.09% | 49,489 | 279,694,957 |
| 2025-01-16 | 57.7 | 58.08 | 55.6 | 56.06 | -2.5% | 82,676 | 467,182,811 |
| 2025-01-15 | 58 | 58.14 | 57.41 | 57.5 | -1.07% | 27,602 | 159,139,260 |
| 2025-01-14 | 57.23 | 58.36 | 57.15 | 58.12 | +1.43% | 41,364 | 239,642,994 |
| 2025-01-13 | 56.4 | 57.53 | 56.2 | 57.3 | +1.45% | 33,416 | 189,866,225 |
| 2025-01-10 | 56.92 | 57.48 | 56.29 | 56.48 | -0.77% | 27,978 | 158,961,269 |
| 2025-01-09 | 57.3 | 57.88 | 56.56 | 56.92 | -1.21% | 43,675 | 249,145,727 |
| 2025-01-08 | 59.81 | 59.81 | 56.79 | 57.62 | -3.66% | 73,632 | 425,854,625 |
| 2025-01-07 | 60.26 | 60.45 | 59.28 | 59.81 | -0.6% | 32,147 | 191,866,285 |
| 2025-01-06 | 60.28 | 61.78 | 59.88 | 60.17 | -2.51% | 40,728 | 246,820,934 |
| 2025-01-03 | 62.72 | 63.15 | 61.36 | 61.72 | -1.59% | 37,210 | 231,581,286 |
| 2025-01-02 | 63.05 | 64.4 | 62.35 | 62.72 | -0.48% | 47,777 | 302,511,641 |
| 2024-12-31 | 63.26 | 64.38 | 62.97 | 63.02 | -0.38% | 39,659 | 252,492,639 |
| 2024-12-30 | 63.28 | 63.98 | 62.81 | 63.26 | -0.3% | 21,299 | 134,906,155 |
| 2024-12-27 | 64.19 | 64.33 | 63.25 | 63.45 | -1.17% | 25,885 | 165,113,933 |
| 2024-12-26 | 63.81 | 64.49 | 63.5 | 64.2 | +0.61% | 25,180 | 161,248,650 |
| 2024-12-25 | 63.89 | 64.3 | 63.21 | 63.81 | -0.56% | 18,384 | 117,158,174 |
| 2024-12-24 | 62.62 | 64.33 | 62.56 | 64.17 | +2.51% | 27,766 | 176,615,828 |
| 2024-12-23 | 63.8 | 64.24 | 62.59 | 62.6 | -2.03% | 31,246 | 197,593,163 |
| 2024-12-20 | 63.8 | 64.66 | 63.68 | 63.9 | -1.78% | 28,054 | 179,961,489 |
| 2024-12-19 | 65.7 | 66.08 | 64.57 | 65.06 | -1.97% | 42,824 | 279,275,111 |
| 2024-12-18 | 67.18 | 67.48 | 66.03 | 66.37 | -1% | 30,390 | 202,630,409 |
| 2024-12-17 | 66.25 | 67.98 | 66.25 | 67.04 | +1.19% | 55,019 | 368,748,016 |
| 2024-12-16 | 67.96 | 67.96 | 65.88 | 66.25 | -2.5% | 70,098 | 466,976,470 |
| 2024-12-13 | 67 | 68.94 | 66.5 | 67.95 | +0.44% | 144,697 | 985,899,929 |
| 2024-12-12 | 65.77 | 68.5 | 65.3 | 67.65 | +2.86% | 104,985 | 703,323,863 |
| 2024-12-11 | 64.43 | 66.28 | 64 | 65.77 | +2.1% | 73,078 | 477,611,722 |
| 2024-12-10 | 65.98 | 66.1 | 64.06 | 64.42 | +1.26% | 82,810 | 541,547,928 |
| 2024-12-09 | 64.57 | 64.89 | 63.2 | 63.62 | -2.09% | 45,514 | 290,788,459 |
| 2024-12-06 | 65.52 | 65.8 | 64.5 | 64.98 | -0.82% | 51,064 | 332,432,346 |
| 2024-12-05 | 63.81 | 66.34 | 63.62 | 65.52 | +2.02% | 95,458 | 622,060,362 |
| 2024-12-04 | 62.31 | 64.53 | 62.2 | 64.22 | +2.57% | 79,509 | 507,849,688 |
| 2024-12-03 | 61.23 | 63.11 | 61.07 | 62.61 | +1.28% | 51,632 | 320,386,888 |
| 2024-12-02 | 61.3 | 62.11 | 61.01 | 61.82 | -0.08% | 40,779 | 251,339,356 |
| 2024-11-29 | 60.59 | 62.58 | 60.59 | 61.87 | +1.66% | 35,820 | 220,734,338 |
| 2024-11-28 | 61.55 | 61.71 | 60.82 | 60.86 | -1.46% | 25,081 | 153,586,070 |
| 2024-11-27 | 61.1 | 61.98 | 60.4 | 61.76 | +1.55% | 29,250 | 179,335,780 |
| 2024-11-26 | 60.2 | 61.97 | 60.01 | 60.82 | +0.31% | 29,887 | 183,099,592 |
| 2024-11-25 | 60.48 | 61.39 | 59.85 | 60.63 | +0.17% | 27,210 | 165,028,296 |
| 2024-11-22 | 62.71 | 63.06 | 60.4 | 60.53 | -3.49% | 41,243 | 255,207,197 |
| 2024-11-21 | 63.01 | 63.46 | 62.1 | 62.72 | -0.76% | 34,022 | 213,100,186 |
| 2024-11-20 | 63.27 | 63.78 | 62.68 | 63.2 | -0.64% | 35,136 | 222,093,760 |
| 2024-11-19 | 65.05 | 65.3 | 62.33 | 63.61 | -1.3% | 46,775 | 297,209,563 |
| 2024-11-18 | 64 | 65.55 | 63.32 | 64.45 | +0.7% | 52,530 | 339,302,728 |
| 2024-11-15 | 63.71 | 65.29 | 63.65 | 64 | +0.47% | 50,355 | 324,545,867 |
| 2024-11-14 | 64.01 | 65.32 | 63.65 | 63.7 | -1.58% | 32,860 | 211,794,982 |
| 2024-11-13 | 64.03 | 65.2 | 63.87 | 64.72 | +1.01% | 37,056 | 239,074,548 |
| 2024-11-12 | 65.16 | 66.45 | 63.5 | 64.07 | -1.67% | 62,004 | 403,508,829 |
| 2024-11-11 | 64 | 65.2 | 63.1 | 65.16 | -0.14% | 64,280 | 412,817,319 |
| 2024-11-08 | 66.49 | 67.13 | 64.5 | 65.25 | -1.49% | 80,391 | 527,414,480 |
| 2024-11-07 | 61.56 | 66.52 | 61.3 | 66.24 | +6.82% | 105,203 | 681,267,371 |
| 2024-11-06 | 61.99 | 62.77 | 61.3 | 62.01 | +0.03% | 60,857 | 377,771,963 |
| 2024-11-05 | 59.3 | 62.18 | 58.82 | 61.99 | +4.01% | 85,680 | 522,551,950 |
| 2024-11-04 | 59.1 | 60.13 | 58.88 | 59.6 | +1.55% | 46,295 | 275,426,706 |
| 2024-11-01 | 58.04 | 59.69 | 58.04 | 58.69 | +1.12% | 49,366 | 290,879,591 |
| 2024-10-31 | 58 | 58.67 | 57.51 | 58.04 | -1.38% | 52,604 | 305,072,261 |
| 2024-10-30 | 59 | 59.45 | 58.2 | 58.85 | -0.69% | 37,304 | 219,552,990 |
| 2024-10-29 | 60.75 | 61.1 | 59.18 | 59.26 | -2.45% | 51,056 | 305,752,581 |
| 2024-10-28 | 60.06 | 60.91 | 59.5 | 60.75 | +1.59% | 45,877 | 276,564,474 |
| 2024-10-25 | 59.65 | 60.31 | 59.5 | 59.8 | -0.02% | 46,353 | 277,247,153 |
| 2024-10-24 | 60.31 | 61.02 | 59.8 | 59.81 | -1.73% | 34,451 | 207,309,482 |
| 2024-10-23 | 60.43 | 61.56 | 60.03 | 60.86 | +0.5% | 44,040 | 268,116,855 |
| 2024-10-22 | 60 | 61.19 | 59.73 | 60.56 | +0.88% | 45,748 | 276,914,242 |
| 2024-10-21 | 60.53 | 61.1 | 59 | 60.03 | -0.45% | 55,570 | 333,331,677 |
| 2024-10-18 | 58.62 | 61.35 | 58.19 | 60.3 | +2.88% | 60,743 | 361,935,869 |
| 2024-10-17 | 59.88 | 60.36 | 58.6 | 58.61 | -1.64% | 36,086 | 214,755,727 |
| 2024-10-16 | 58.85 | 60.45 | 58.8 | 59.59 | -0.95% | 43,618 | 259,690,447 |
| 2024-10-15 | 62.62 | 62.62 | 60.1 | 60.16 | -4.13% | 52,690 | 322,744,531 |
| 2024-10-14 | 62.55 | 63 | 60.85 | 62.75 | +0.35% | 52,645 | 327,211,077 |
| 2024-10-11 | 65.38 | 65.6 | 61.61 | 62.53 | -4.53% | 63,895 | 404,251,279 |
| 2024-10-10 | 62.7 | 66.88 | 62.7 | 65.5 | +4.47% | 98,418 | 641,531,283 |
| 2024-10-09 | 67.1 | 67.1 | 62.58 | 62.7 | -9.76% | 103,151 | 664,437,963 |
| 2024-10-08 | 77 | 77 | 66 | 69.48 | -0.93% | 199,331 | 1,420,920,252 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：